Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 44.65 | 45.38 | 44.01 | 44.04 | 1,912,691 | -0.32(-0.71%) |
Feb 27, 2018 | 45.65 | 46.63 | 44.35 | 44.35 | 2,215,853 | -1.00(-2.20%) |
Feb 26, 2018 | 45.87 | 45.99 | 45.04 | 45.35 | 1,320,800 | -0.41(-0.90%) |
Feb 23, 2018 | 44.68 | 46.41 | 44.65 | 45.76 | 2,490,894 | +1.35(+3.04%) |
Feb 22, 2018 | 44.41 | 1,849,996 | +0.56(+1.28%) | |||
Feb 21, 2018 | 43.56 | 44.72 | 43.19 | 43.85 | 1,616,353 | +0.84(+1.95%) |
Feb 20, 2018 | 44.71 | 44.95 | 42.93 | 43.01 | 3,035,819 | -1.94(-4.33%) |
Feb 16, 2018 | 44.96 | 44.96 | 44.96 | 0 | +0.08(+0.18%) | |
Feb 15, 2018 | 45.25 | 45.60 | 44.39 | 44.88 | 1,479,996 | +0.11(+0.23%) |
Feb 14, 2018 | 42.81 | 45.54 | 42.56 | 44.77 | 2,980,739 | +1.86(+4.33%) |
Feb 13, 2018 | 42.64 | 43.53 | 42.28 | 42.92 | 1,106,161 | +0.45(+1.05%) |
Feb 12, 2018 | 43.00 | 43.24 | 41.33 | 42.47 | 1,750,903 | -0.41(-0.96%) |
Feb 09, 2018 | 43.75 | 43.98 | 41.20 | 42.88 | 2,222,900 | -0.37(-0.85%) |
Feb 08, 2018 | 43.91 | 44.92 | 43.23 | 43.25 | 1,260,776 | -0.67(-1.52%) |
Feb 07, 2018 | 43.39 | 44.69 | 43.32 | 43.91 | 1,991,899 | +0.56(+1.29%) |
Feb 06, 2018 | 41.73 | 43.79 | 41.73 | 43.35 | 2,520,062 | +0.01(+0.02%) |
Feb 05, 2018 | 44.36 | 45.11 | 43.14 | 43.35 | 2,202,477 | -1.65(-3.66%) |
Feb 02, 2018 | 46.00 | 46.35 | 44.14 | 44.99 | 2,243,742 | -1.11(-2.41%) |
Feb 01, 2018 | 46.00 | 47.01 | 45.40 | 46.10 | 1,242,166 | +0.04(+0.10%) |
Jan 31, 2018 | 46.27 | 46.87 | 45.71 | 46.06 | 1,857,800 | +0.03(+0.08%) |
Jan 30, 2018 | 47.27 | 47.41 | 45.87 | 46.03 | 1,465,889 | -1.64(-3.43%) |
Jan 29, 2018 | 47.72 | 48.12 | 46.85 | 47.66 | 1,147,081 | -0.49(-1.01%) |
Jan 26, 2018 | 47.63 | 48.53 | 47.24 | 48.15 | 1,623,159 | +0.47(+0.99%) |
Jan 25, 2018 | 48.67 | 48.67 | 47.38 | 47.68 | 1,663,899 | -1.01(-2.07%) |
Jan 24, 2018 | 49.81 | 51.02 | 48.63 | 48.69 | 1,884,407 | -1.18(-2.37%) |
Jan 23, 2018 | 48.72 | 49.92 | 48.48 | 49.87 | 1,220,528 | +1.23(+2.52%) |
Jan 22, 2018 | 47.98 | 48.80 | 47.03 | 48.65 | 1,793,933 | +0.70(+1.45%) |
Jan 19, 2018 | 48.59 | 48.81 | 47.55 | 47.95 | 2,185,121 | -0.80(-1.64%) |
Jan 18, 2018 | 48.19 | 49.29 | 48.11 | 48.75 | 1,474,010 | +0.30(+0.63%) |
Jan 17, 2018 | 49.73 | 50.37 | 48.24 | 48.45 | 2,029,102 | -1.00(-2.02%) |
Jan 16, 2018 | 49.98 | 50.50 | 48.78 | 49.45 | 2,419,433 | -0.13(-0.26%) |
Jan 12, 2018 | 49.58 | 49.58 | 49.58 | 0 | +1.50(+3.11%) | |
Jan 11, 2018 | 45.89 | 49.00 | 45.62 | 48.08 | 6,663,356 | +2.20(+4.80%) |
Jan 10, 2018 | 45.20 | 45.88 | 10,098,199 | -3.40(-6.89%) | ||
Jan 09, 2018 | 49.94 | 50.62 | 49.03 | 49.27 | 3,352,132 | -0.74(-1.48%) |
Jan 08, 2018 | 49.78 | 51.46 | 49.78 | 50.01 | 4,533,317 | +0.44(+0.90%) |
Jan 05, 2018 | 48.80 | 49.80 | 48.35 | 49.57 | 2,458,401 | +0.98(+2.03%) |
Jan 04, 2018 | 47.51 | 49.11 | 47.27 | 48.59 | 2,399,307 | +0.87(+1.82%) |
Jan 03, 2018 | 47.92 | 48.35 | 47.04 | 47.72 | 2,386,649 | -0.43(-0.89%) |
Jan 02, 2018 | 49.40 | 50.69 | 47.78 | 48.14 | 2,782,914 | -1.10(-2.23%) |
Dec 29, 2017 | 49.24 | 49.24 | 49.24 | 0 | +0.55(+1.13%) | |
Dec 28, 2017 | 49.47 | 49.66 | 47.94 | 48.69 | 1,323,468 | -0.62(-1.25%) |
Dec 27, 2017 | 50.38 | 50.39 | 49.06 | 49.31 | 1,447,953 | -0.97(-1.92%) |
Dec 26, 2017 | 49.34 | 51.63 | 49.34 | 50.27 | 2,524,366 | +0.99(+2.01%) |
Dec 22, 2017 | 48.47 | 49.61 | 47.48 | 49.28 | 1,919,565 | +0.74(+1.52%) |
Dec 21, 2017 | 47.46 | 48.89 | 47.21 | 48.54 | 1,907,428 | +1.43(+3.03%) |
Dec 20, 2017 | 46.46 | 47.51 | 46.16 | 47.11 | 1,559,990 | +0.75(+1.61%) |
Dec 19, 2017 | 48.16 | 48.28 | 46.16 | 46.37 | 2,685,390 | -1.45(-3.04%) |
Dec 18, 2017 | 46.84 | 47.98 | 46.69 | 47.82 | 2,151,720 | +1.02(+2.18%) |
Dec 15, 2017 | 46.80 | 47.85 | 46.32 | 46.80 | 4,582,203 | +0.43(+0.92%) |
Dec 14, 2017 | 46.78 | 47.65 | 46.15 | 46.37 | 1,653,945 | -0.55(-1.17%) |
Dec 13, 2017 | 46.15 | 47.81 | 45.89 | 46.92 | 2,374,497 | +0.76(+1.64%) |
Dec 12, 2017 | 46.17 | 47.04 | 45.72 | 46.17 | 1,742,426 | +0.23(+0.49%) |
Dec 11, 2017 | 46.37 | 46.77 | 45.16 | 45.94 | 1,741,383 | -0.40(-0.86%) |
Dec 08, 2017 | 44.49 | 46.66 | 44.49 | 46.34 | 2,773,682 | +1.66(+3.72%) |
Dec 07, 2017 | 44.41 | 45.97 | 44.30 | 44.68 | 1,578,190 | +0.34(+0.77%) |
Dec 06, 2017 | 44.00 | 44.93 | 43.82 | 44.34 | 1,978,293 | +0.43(+0.97%) |
Dec 05, 2017 | 43.51 | 44.26 | 42.73 | 43.91 | 2,254,285 | +0.26(+0.60%) |
Dec 04, 2017 | 44.90 | 45.78 | 44.46 | 43.65 | 3,875,902 | -1.62(-3.58%) |